LUV: Southwest Airlines Co.

As of Friday, July 26th, 2024

$ 27.23

-0.85 -3.03%

Open: 28.08
High: 28.13
Low: 27.03
Volume: 13,130,092
Previous Close on Thursday, July 25th, 2024

$ 28.08

+1.47 +5.52%

Open: 25.94
High: 28.57
Low: 25.77
Volume: 20,804,996

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 28.08 28.13 27.03 27.23 13,129,350 -0.85 -3.03
2024-07-25 25.94 28.57 25.77 28.08 20,804,996 +1.47 +5.52
2024-07-24 27.17 27.25 26.48 26.61 9,797,027 -0.57 -2.10
2024-07-23 27.75 27.80 26.85 27.18 10,139,713 -0.48 -1.74
2024-07-22 27.01 27.73 26.81 27.66 6,545,029 +0.48 +1.77
2024-07-19 27.42 27.48 26.70 27.18 6,702,168 -0.23 -0.84
2024-07-18 27.98 28.56 27.33 27.41 8,190,709 -0.91 -3.21
2024-07-17 28.17 28.70 28.13 28.32 8,213,070 -0.39 -1.36
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 28.57
On 2024-07-25		 25.77
On 2024-07-25		 0.05 0.18 28.57
On 2024-07-25		 27.03
On 2024-07-26		 -5.38 27.35
10D 28.83
On 2024-07-16		 25.77
On 2024-07-25		 -0.30 -1.09 28.83
On 2024-07-16		 25.77
On 2024-07-25		 -10.61 27.61
20D 28.83
On 2024-07-16		 25.77
On 2024-07-25		 -1.24 -4.36 28.83
On 2024-07-16		 25.77
On 2024-07-25		 -10.61 27.68
WTD 28.57
On 2024-07-25		 25.77
On 2024-07-25		 0.05 0.18 28.57
On 2024-07-25		 27.03
On 2024-07-26		 -5.38 27.35
MTD 28.83
On 2024-07-16		 25.77
On 2024-07-25		 -1.38 -4.82 28.83
On 2024-07-16		 25.77
On 2024-07-25		 -10.61 27.63
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
LUV

Southwest Airlines Co.

27.23 -0.85 -3.03 13,130,092